PLC

Plc Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Plc PLC Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.06 -2.74% 2.13 11:28:11
Open Price Low Price High Price Close Price Prev Close
2.19 2.05 2.19 2.13 2.19
more quote information »

PLC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.282.342.052.2321,502-0.15-6.58%
1 Month2.062.362.032.2128,6620.073.4%
3 Months2.282.362.012.1920,512-0.15-6.58%
6 Months2.042.442.012.2636,7630.094.41%
1 Year1.2352.441.2052.0732,5280.89572.47%
3 Years1.94982.441.0251.9015,4540.18029.24%
5 Years0.0912.440.08041.7315,2672.042,240.66%

PLC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 2.19 -0.03 -1.35% 2.17 2.26 2.17 13,812
Jan 20 2022 2.22 -0.04 -1.77% 2.26 2.26 2.18 33,711
Jan 19 2022 2.26 0.04 1.8% 2.21 2.26 2.21 7,458
Jan 18 2022 2.22 -0.02 -0.89% 2.27 2.27 2.19 14,382
Jan 17 2022 2.24 -0.06 -2.61% 2.28 2.34 2.24 38,145
Jan 14 2022 2.30 -0.01 -0.43% 2.36 2.36 2.27 23,921
Jan 13 2022 2.31 0.10 4.52% 2.25 2.35 2.22 153,699
Jan 12 2022 2.21 0.10 4.74% 2.13 2.33 2.13 95,563
Jan 11 2022 2.11 0.02 0.96% 2.10 2.14 2.10 16,358
Jan 10 2022 2.09 -0.05 -2.34% 2.10 2.14 2.09 7,906
Jan 07 2022 2.14 0.01 0.47% 2.11 2.14 2.07 19,459
Jan 06 2022 2.13 -0.01 -0.47% 2.15 2.15 2.12 5,036
Jan 05 2022 2.14 -0.03 -1.38% 2.17 2.18 2.14 13,603
Jan 04 2022 2.17 0.03 1.4% 2.15 2.19 2.12 15,155
Jan 03 2022 2.14 0.06 2.88% 2.06 2.15 2.06 18,175
Dec 30 2021 2.08 0.01 0.48% 2.04 2.09 2.04 12,380
Dec 29 2021 2.07 -0.03 -1.43% 2.08 2.11 2.03 29,412
Dec 28 2021 2.10 0.06 2.94% 2.07 2.10 2.05 8,730
Dec 27 2021 2.04 -0.04 -1.92% 2.06 2.08 2.04 17,682
See More Historical Prices ยป
Your Recent History
BIT
PLC
Plc
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220124 17:03:41